Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.1709 USD |
197,540.9900 OSMO |
0.1677 USD |
0.1659 USD |
0.1719 USD |
0.1709 USD |
| 2025-08-26 |
0.1684 USD |
298,279.6400 OSMO |
0.1600 USD |
0.1600 USD |
0.1684 USD |
0.1684 USD |
| 2025-08-25 |
0.1606 USD |
361,861.3000 OSMO |
0.1729 USD |
0.1600 USD |
0.1741 USD |
0.1606 USD |
| 2025-08-24 |
0.1732 USD |
345,637.3100 OSMO |
0.1769 USD |
0.1698 USD |
0.1788 USD |
0.1732 USD |
| 2025-08-23 |
0.1752 USD |
139,458.1200 OSMO |
0.1800 USD |
0.1742 USD |
0.1800 USD |
0.1752 USD |
| 2025-08-22 |
0.1784 USD |
293,296.6300 OSMO |
0.1647 USD |
0.1594 USD |
0.1795 USD |
0.1784 USD |
| 2025-08-21 |
0.1633 USD |
182,883.0200 OSMO |
0.1693 USD |
0.1631 USD |
0.1703 USD |
0.1633 USD |
| 2025-08-20 |
0.1703 USD |
236,064.5000 OSMO |
0.1612 USD |
0.1609 USD |
0.1723 USD |
0.1703 USD |
| 2025-08-19 |
0.1637 USD |
304,097.9600 OSMO |
0.1682 USD |
0.1613 USD |
0.1705 USD |
0.1637 USD |
| 2025-08-18 |
0.1711 USD |
247,523.1200 OSMO |
0.1783 USD |
0.1664 USD |
0.1783 USD |
0.1711 USD |
| 2025-08-17 |
0.1779 USD |
955,338.9800 OSMO |
0.1763 USD |
0.1759 USD |
0.1933 USD |
0.1779 USD |
| 2025-08-16 |
0.1770 USD |
133,006.5900 OSMO |
0.1745 USD |
0.1730 USD |
0.1783 USD |
0.1770 USD |
| 2025-08-15 |
0.1736 USD |
340,747.5000 OSMO |
0.1748 USD |
0.1694 USD |
0.1803 USD |
0.1736 USD |
| 2025-08-14 |
0.1745 USD |
977,670.0200 OSMO |
0.1914 USD |
0.1725 USD |
0.1954 USD |
0.1745 USD |
| 2025-08-13 |
0.1893 USD |
531,937.6500 OSMO |
0.1892 USD |
0.1829 USD |
0.1927 USD |
0.1893 USD |
| 2025-08-12 |
0.1887 USD |
242,099.1000 OSMO |
0.1795 USD |
0.1763 USD |
0.1904 USD |
0.1887 USD |
| 2025-08-11 |
0.1795 USD |
279,417.9100 OSMO |
0.1858 USD |
0.1783 USD |
0.1926 USD |
0.1795 USD |
| 2025-08-10 |
0.1853 USD |
426,645.4300 OSMO |
0.1878 USD |
0.1811 USD |
0.1900 USD |
0.1853 USD |
| 2025-08-09 |
0.1892 USD |
356,555.4300 OSMO |
0.1842 USD |
0.1827 USD |
0.1905 USD |
0.1892 USD |
| 2025-08-08 |
0.1841 USD |
310,799.1300 OSMO |
0.1799 USD |
0.1781 USD |
0.1843 USD |
0.1841 USD |
| 2025-08-07 |
0.1774 USD |
578,322.0900 OSMO |
0.1744 USD |
0.1707 USD |
0.1798 USD |
0.1774 USD |
| 2025-08-06 |
0.1749 USD |
802,337.3300 OSMO |
0.1727 USD |
0.1686 USD |
0.1774 USD |
0.1749 USD |
| 2025-08-05 |
0.1742 USD |
2,845,195.5700 OSMO |
0.1780 USD |
0.1723 USD |
0.1934 USD |
0.1742 USD |
| 2025-08-04 |
0.1780 USD |
1,426,571.5200 OSMO |
0.1675 USD |
0.1672 USD |
0.1794 USD |
0.1780 USD |
| 2025-08-03 |
0.1685 USD |
758,396.9700 OSMO |
0.1588 USD |
0.1582 USD |
0.1703 USD |
0.1685 USD |
| 2025-08-02 |
0.1591 USD |
383,544.6200 OSMO |
0.1610 USD |
0.1565 USD |
0.1639 USD |
0.1591 USD |
| 2025-08-01 |
0.1613 USD |
433,689.6100 OSMO |
0.1664 USD |
0.1595 USD |
0.1671 USD |
0.1613 USD |
| 2025-07-31 |
0.1673 USD |
268,019.7700 OSMO |
0.1728 USD |
0.1671 USD |
0.1772 USD |
0.1673 USD |
| 2025-07-30 |
0.1716 USD |
421,181.5500 OSMO |
0.1787 USD |
0.1685 USD |
0.1800 USD |
0.1716 USD |
| 2025-07-29 |
0.1783 USD |
186,565.8800 OSMO |
0.1826 USD |
0.1745 USD |
0.1859 USD |
0.1783 USD |
| 2025-07-28 |
0.1819 USD |
393,549.2400 OSMO |
0.1950 USD |
0.1818 USD |
0.1976 USD |
0.1819 USD |
| 2025-07-27 |
0.1932 USD |
126,155.9200 OSMO |
0.1870 USD |
0.1868 USD |
0.1934 USD |
0.1932 USD |
| 2025-07-26 |
0.1878 USD |
325,074.2800 OSMO |
0.1867 USD |
0.1856 USD |
0.1898 USD |
0.1878 USD |
| 2025-07-25 |
0.1867 USD |
1,834.6100 OSMO |
0.1861 USD |
0.1860 USD |
0.1867 USD |
0.1867 USD |
| 2025-07-24 |
0.1823 USD |
273,484.9000 OSMO |
0.1830 USD |
0.1731 USD |
0.1887 USD |
0.1823 USD |
| 2025-07-23 |
0.1848 USD |
690,557.8900 OSMO |
0.2018 USD |
0.1807 USD |
0.2026 USD |
0.1848 USD |
| 2025-07-22 |
0.2010 USD |
555,331.7100 OSMO |
0.2049 USD |
0.1928 USD |
0.2049 USD |
0.2010 USD |
| 2025-07-21 |
0.2045 USD |
1,164,459.1200 OSMO |
0.2006 USD |
0.1970 USD |
0.2086 USD |
0.2045 USD |
| 2025-07-20 |
0.2004 USD |
834,285.0500 OSMO |
0.1918 USD |
0.1907 USD |
0.2029 USD |
0.2004 USD |
| 2025-07-19 |
0.1922 USD |
301,888.2000 OSMO |
0.1891 USD |
0.1833 USD |
0.1942 USD |
0.1922 USD |
| 2025-07-18 |
0.1905 USD |
1,315,017.5400 OSMO |
0.1867 USD |
0.1853 USD |
0.2015 USD |
0.1905 USD |
| 2025-07-17 |
0.1850 USD |
331,164.2100 OSMO |
0.1873 USD |
0.1830 USD |
0.1910 USD |
0.1850 USD |
| 2025-07-16 |
0.1913 USD |
695,583.3700 OSMO |
0.1805 USD |
0.1777 USD |
0.1926 USD |
0.1913 USD |
| 2025-07-15 |
0.1807 USD |
413,583.2000 OSMO |
0.1764 USD |
0.1703 USD |
0.1809 USD |
0.1807 USD |
| 2025-07-14 |
0.1766 USD |
785,598.9400 OSMO |
0.1786 USD |
0.1739 USD |
0.1872 USD |
0.1766 USD |
| 2025-07-13 |
0.1792 USD |
963,630.0700 OSMO |
0.1738 USD |
0.1710 USD |
0.1822 USD |
0.1792 USD |
| 2025-07-12 |
0.1717 USD |
1,781,244.6600 OSMO |
0.1703 USD |
0.1604 USD |
0.2345 USD |
0.1717 USD |
| 2025-07-11 |
0.1747 USD |
469,580.6900 OSMO |
0.1661 USD |
0.1643 USD |
0.1755 USD |
0.1747 USD |
| 2025-07-10 |
0.1649 USD |
478,613.0800 OSMO |
0.1545 USD |
0.1523 USD |
0.1649 USD |
0.1649 USD |
| 2025-07-09 |
0.1544 USD |
638,907.2800 OSMO |
0.1503 USD |
0.1470 USD |
0.1554 USD |
0.1544 USD |